25,070€
-1,53%
Echtzeit-Aktienkurs Vestas Wind Systems AS
Bid:
Ask:
Aktienkurse zur Vestas Wind Systems AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,60 | 24,60 | 24,20 | 24,23 | -4,83% | 5.625,00 |
| 01.04.2026 | 25,94 | 25,95 | 25,46 | 25,46 | -2,08% | 1.146,00 |
| 31.03.2026 | 24,38 | 26,00 | 24,38 | 26,00 | 9,98% | 5.394,00 |
| 30.03.2026 | 22,91 | 23,64 | 22,76 | 23,64 | 1,03% | 626,00 |
| 27.03.2026 | 23,35 | 23,51 | 23,01 | 23,40 | 0,52% | 661,00 |
| 26.03.2026 | 22,06 | 23,28 | 22,06 | 23,28 | 2,78% | 3.739,00 |
| 25.03.2026 | 21,02 | 22,65 | 21,02 | 22,65 | 6,09% | 3.650,00 |
| 24.03.2026 | 21,02 | 21,35 | 21,02 | 21,35 | -0,42% | 550,00 |
| 23.03.2026 | 20,73 | 21,44 | 20,61 | 21,44 | 3,78% | 337,00 |
| 20.03.2026 | 21,00 | 21,00 | 20,66 | 20,66 | 1,62% | 706,00 |
| 19.03.2026 | 21,04 | 21,10 | 20,33 | 20,33 | -4,24% | 294,00 |
| 18.03.2026 | 21,19 | 21,23 | 21,19 | 21,23 | -0,66% | 285,00 |
| 17.03.2026 | 20,99 | 21,37 | 20,99 | 21,37 | 0,23% | 100,00 |
| 16.03.2026 | 21,51 | 21,51 | 20,95 | 21,32 | 0,71% | 498,00 |
| 13.03.2026 | 21,17 | 21,17 | 21,17 | 21,17 | -1,31% | - |
| 12.03.2026 | 20,96 | 21,45 | 20,96 | 21,45 | 0,47% | 1.000,00 |
| 11.03.2026 | 20,93 | 21,37 | 20,93 | 21,35 | 1,09% | 642,00 |
| 10.03.2026 | 21,24 | 21,24 | 21,12 | 21,12 | 3,07% | 15,00 |
| 09.03.2026 | 21,08 | 21,08 | 20,49 | 20,49 | -1,49% | 296,00 |
| 06.03.2026 | 21,62 | 21,62 | 20,80 | 20,80 | -1,47% | 451,00 |
| 05.03.2026 | 21,23 | 21,86 | 21,11 | 21,11 | -1,77% | 821,00 |
| 04.03.2026 | 20,68 | 21,49 | 20,68 | 21,49 | 3,47% | 26,00 |
| 03.03.2026 | 22,00 | 22,00 | 20,77 | 20,77 | -4,46% | 2.150,00 |
| 02.03.2026 | 20,71 | 21,84 | 20,71 | 21,74 | 0,46% | 604,00 |
| 27.02.2026 | 21,26 | 22,00 | 21,26 | 21,64 | 1,12% | 130,00 |
| 26.02.2026 | 21,31 | 21,72 | 21,15 | 21,40 | -1,25% | 159,00 |
| 25.02.2026 | 21,26 | 21,89 | 21,26 | 21,67 | 1,45% | 1.169,00 |
| 24.02.2026 | 21,03 | 21,36 | 21,00 | 21,36 | 0,85% | 259,00 |
| 23.02.2026 | 21,16 | 21,18 | 21,16 | 21,18 | 0,28% | 24,00 |
| 20.02.2026 | 21,47 | 21,47 | 21,12 | 21,12 | -2,22% | 240,00 |
| 19.02.2026 | 21,38 | 21,60 | 20,99 | 21,60 | 3,00% | 341,00 |
| 18.02.2026 | 20,86 | 21,39 | 20,86 | 20,97 | -0,62% | 462,00 |
| 17.02.2026 | 20,67 | 21,52 | 20,67 | 21,10 | 1,10% | 378,00 |
| 16.02.2026 | 20,76 | 20,90 | 20,36 | 20,87 | 3,11% | 222,00 |
| 13.02.2026 | 20,70 | 20,86 | 20,24 | 20,24 | -2,13% | 4.672,00 |
| 12.02.2026 | 21,01 | 21,42 | 20,68 | 20,68 | -1,57% | 950,00 |
| 11.02.2026 | 21,63 | 21,88 | 21,01 | 21,01 | -2,82% | 1.983,00 |
| 10.02.2026 | 21,60 | 21,69 | 21,58 | 21,62 | -0,92% | 24,00 |
| 09.02.2026 | 22,30 | 22,30 | 21,67 | 21,82 | -0,09% | 2.495,00 |
| 06.02.2026 | 23,37 | 23,82 | 21,84 | 21,84 | -10,01% | 1.372,00 |
| 05.02.2026 | 25,61 | 25,76 | 23,25 | 24,27 | -5,27% | 13.015,00 |
| 04.02.2026 | 26,68 | 26,68 | 25,62 | 25,62 | -3,97% | 11.839,00 |
| 03.02.2026 | 25,83 | 26,68 | 25,83 | 26,68 | 1,25% | 1.005,00 |
| 02.02.2026 | 25,65 | 26,35 | 25,37 | 26,35 | 4,48% | 6.638,00 |
| 30.01.2026 | 24,84 | 25,41 | 24,84 | 25,22 | -0,32% | 536,00 |
| 29.01.2026 | 25,91 | 25,91 | 25,30 | 25,30 | -1,94% | 581,00 |
| 28.01.2026 | 25,91 | 25,91 | 25,39 | 25,80 | 1,98% | 2.928,00 |
| 27.01.2026 | 26,00 | 26,26 | 25,21 | 25,30 | -2,65% | 5.124,00 |
| 26.01.2026 | 24,17 | 26,00 | 24,17 | 25,99 | 8,02% | 4.041,00 |
| 23.01.2026 | 23,98 | 24,07 | 23,98 | 24,06 | -1,15% | 420,00 |
| 22.01.2026 | 24,44 | 24,64 | 24,09 | 24,34 | 2,05% | 2.769,00 |
| 21.01.2026 | 23,61 | 24,03 | 23,61 | 23,85 | 0,42% | 125,00 |
| 20.01.2026 | 24,51 | 24,51 | 23,51 | 23,75 | -1,33% | 240,00 |
| 19.01.2026 | 23,86 | 24,07 | 23,85 | 24,07 | -3,60% | 1.625,00 |
| 16.01.2026 | 24,51 | 24,97 | 24,14 | 24,97 | 0,48% | 1.162,00 |
| 15.01.2026 | 25,03 | 25,03 | 24,85 | 24,85 | -0,60% | 1.249,00 |
| 14.01.2026 | 24,18 | 25,21 | 24,18 | 25,00 | 1,58% | 933,00 |
| 13.01.2026 | 24,13 | 24,61 | 24,13 | 24,61 | 3,80% | 12,00 |
| 12.01.2026 | 24,37 | 24,37 | 23,71 | 23,71 | -4,24% | 978,00 |
| 09.01.2026 | 24,01 | 24,76 | 24,01 | 24,76 | 1,10% | 908,00 |
| 08.01.2026 | 25,00 | 25,00 | 24,37 | 24,49 | -2,04% | 1.355,00 |
| 07.01.2026 | 24,82 | 25,11 | 24,77 | 25,00 | -1,26% | 526,00 |
| 06.01.2026 | 24,36 | 25,32 | 24,36 | 25,32 | 2,06% | 1.084,00 |
| 05.01.2026 | 24,20 | 24,81 | 23,84 | 24,81 | 2,69% | 1.717,00 |
| 02.01.2026 | 23,42 | 24,16 | 23,42 | 24,16 | 3,74% | 517,00 |
| 30.12.2025 | 22,56 | 23,29 | 22,56 | 23,29 | 2,78% | 3,00 |
| 29.12.2025 | 22,43 | 23,00 | 22,43 | 22,66 | 0,13% | 3.218,00 |
| 23.12.2025 | 22,33 | 22,85 | 22,33 | 22,63 | 1,03% | 716,00 |
| 22.12.2025 | 23,06 | 23,26 | 21,92 | 22,40 | -3,03% | 17.007,00 |
| 19.12.2025 | 22,63 | 23,36 | 22,63 | 23,10 | 0,43% | 942,00 |
| 18.12.2025 | 23,16 | 23,16 | 22,46 | 23,00 | 0,04% | 356,00 |
| 17.12.2025 | 23,28 | 23,28 | 22,81 | 22,99 | -0,39% | 573,00 |
| 16.12.2025 | 22,74 | 23,08 | 22,66 | 23,08 | -0,47% | 86,00 |
| 15.12.2025 | 23,40 | 23,40 | 22,84 | 23,19 | 1,58% | 3.818,00 |
| 12.12.2025 | 22,80 | 23,20 | 22,80 | 22,83 | 0,71% | 1.340,00 |
| 11.12.2025 | 22,37 | 22,68 | 22,37 | 22,67 | 0,22% | 433,00 |
| 10.12.2025 | 21,70 | 22,62 | 21,70 | 22,62 | 4,48% | 610,00 |
| 09.12.2025 | 22,05 | 22,17 | 21,65 | 21,65 | 1,36% | 490,00 |
| 08.12.2025 | 21,50 | 21,90 | 21,36 | 21,36 | -0,28% | 1.041,00 |
| 05.12.2025 | 21,17 | 21,42 | 21,17 | 21,42 | 0,28% | 909,00 |
| 04.12.2025 | 21,22 | 21,36 | 21,22 | 21,36 | -0,37% | 350,00 |
| 03.12.2025 | 21,54 | 21,54 | 21,44 | 21,44 | 2,34% | 24,00 |
| 02.12.2025 | 20,60 | 21,00 | 20,60 | 20,95 | 2,70% | 2.450,00 |
| 01.12.2025 | 20,66 | 20,80 | 20,29 | 20,40 | 0,00% | 2.001,00 |
| 28.11.2025 | 20,73 | 20,73 | 20,40 | 20,40 | -1,02% | 217,00 |
| 27.11.2025 | 20,70 | 20,86 | 20,51 | 20,61 | -0,43% | 1.825,00 |
| 26.11.2025 | 20,03 | 20,70 | 20,03 | 20,70 | 3,34% | 365,00 |
| 25.11.2025 | 19,68 | 20,03 | 19,68 | 20,03 | 0,45% | 582,00 |
| 24.11.2025 | 19,64 | 19,94 | 19,64 | 19,94 | -0,60% | 925,00 |
| 21.11.2025 | 20,64 | 20,64 | 20,00 | 20,06 | -3,51% | 2.149,00 |
| 20.11.2025 | 20,19 | 20,79 | 20,19 | 20,79 | 3,28% | 500,00 |
| 19.11.2025 | 20,20 | 20,37 | 20,00 | 20,13 | 0,45% | 632,00 |
| 18.11.2025 | 20,87 | 20,87 | 20,04 | 20,04 | -4,84% | 564,00 |
| 17.11.2025 | 21,04 | 21,06 | 20,59 | 21,06 | 0,96% | 1.488,00 |
| 14.11.2025 | 20,49 | 20,89 | 20,49 | 20,86 | -0,71% | 900,00 |
| 13.11.2025 | 21,32 | 21,55 | 21,01 | 21,01 | -3,84% | 220,00 |
| 12.11.2025 | 21,15 | 21,90 | 21,15 | 21,85 | 3,07% | 3.344,00 |
| 11.11.2025 | 20,99 | 21,25 | 20,89 | 21,20 | 1,78% | 3.450,00 |
| 10.11.2025 | 20,59 | 20,92 | 20,42 | 20,83 | 2,61% | 1.837,00 |
| 07.11.2025 | 19,84 | 20,40 | 19,84 | 20,30 | 0,79% | 8.167,00 |